FCEL(FCEL)
FCEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.36 | $20.50 | $16.22 | $20.22 | 16.04M |
| 5/19/2026 | $17.40 | $18.25 | $16.13 | $17.36 | 7.94M |
| 5/18/2026 | $20.71 | $20.85 | $16.51 | $17.74 | 15.64M |
| 5/15/2026 | $19.95 | $22.83 | $19.31 | $21.36 | 15.08M |
| 5/14/2026 | $18.90 | $22.31 | $18.25 | $21.60 | 13.27M |
| 5/13/2026 | $17.67 | $20.27 | $16.30 | $19.92 | 17.60M |
| 5/12/2026 | $16.41 | $17.14 | $14.54 | $17.09 | 16.46M |
| 5/11/2026 | $13.63 | $16.84 | $13.10 | $15.94 | 13.18M |
| 5/8/2026 | $12.46 | $13.97 | $12.30 | $13.70 | 9.61M |
| 5/7/2026 | $12.50 | $12.78 | $11.72 | $12.28 | 6.35M |
| 5/6/2026 | $13.60 | $14.18 | $12.24 | $12.81 | 9.75M |
| 5/5/2026 | $13.20 | $14.06 | $12.65 | $13.55 | 10.87M |
| 5/4/2026 | $13.21 | $13.75 | $12.11 | $13.02 | 7.71M |
| 5/1/2026 | $13.26 | $14.30 | $12.53 | $13.31 | 10.31M |
| 4/30/2026 | $13.30 | $13.37 | $12.00 | $13.00 | 13.82M |
| 4/29/2026 | $11.40 | $13.66 | $10.99 | $13.64 | 18.66M |
| 4/28/2026 | $10.24 | $10.34 | $9.64 | $9.94 | 3.58M |
| 4/27/2026 | $11.18 | $11.18 | $10.07 | $10.68 | 3.73M |
| 4/24/2026 | $12.36 | $12.42 | $10.77 | $11.18 | 5.75M |
| 4/23/2026 | $11.78 | $12.43 | $11.04 | $12.17 | 10.35M |
| 4/22/2026 | $9.99 | $11.88 | $9.99 | $11.80 | 17.06M |
| 4/21/2026 | $8.53 | $10.34 | $8.53 | $9.49 | 18.82M |
| 4/20/2026 | $7.14 | $8.70 | $7.06 | $8.65 | 6.46M |
| 4/17/2026 | $7.47 | $7.54 | $7.18 | $7.25 | 1.58M |
| 4/16/2026 | $7.65 | $7.65 | $7.08 | $7.35 | 2.07M |
| 4/15/2026 | $7.34 | $7.64 | $7.27 | $7.53 | 2.18M |
| 4/14/2026 | $7.20 | $7.76 | $7.07 | $7.30 | 3.48M |
| 4/13/2026 | $6.60 | $6.98 | $6.50 | $6.83 | 1.51M |
| 4/10/2026 | $6.58 | $6.83 | $6.58 | $6.65 | 1.03M |
| 4/9/2026 | $6.40 | $6.97 | $6.35 | $6.55 | 1.91M |
| 4/8/2026 | $6.74 | $6.83 | $6.36 | $6.41 | 1.28M |
| 4/7/2026 | $6.62 | $6.70 | $6.19 | $6.27 | 1.38M |
| 4/6/2026 | $6.59 | $6.87 | $6.59 | $6.67 | 1.05M |
| 4/2/2026 | $6.31 | $6.67 | $6.26 | $6.60 | 989,023 |
| 4/1/2026 | $6.67 | $6.74 | $6.37 | $6.46 | 1.03M |
| 3/31/2026 | $6.28 | $6.61 | $6.27 | $6.53 | 775,000 |
| 3/30/2026 | $6.45 | $6.70 | $6.18 | $6.23 | 1.24M |
| 3/27/2026 | $6.78 | $6.88 | $6.40 | $6.53 | 981,033 |
| 3/26/2026 | $6.98 | $7.12 | $6.86 | $6.88 | 1.16M |
| 3/25/2026 | $7.00 | $7.31 | $6.95 | $7.10 | 1.79M |
| 3/24/2026 | $6.59 | $6.98 | $6.59 | $6.94 | 1.10M |
| 3/23/2026 | $6.69 | $6.83 | $6.47 | $6.71 | 1.09M |
| 3/20/2026 | $6.70 | $6.94 | $6.41 | $6.59 | 1.49M |
| 3/19/2026 | $6.60 | $6.85 | $6.45 | $6.75 | 1.07M |
| 3/18/2026 | $6.99 | $7.01 | $6.71 | $6.79 | 1.28M |
| 3/17/2026 | $6.91 | $7.18 | $6.85 | $7.03 | 1.13M |
| 3/16/2026 | $6.71 | $6.98 | $6.63 | $6.91 | 1.16M |
| 3/13/2026 | $7.00 | $7.15 | $6.60 | $6.63 | 1.38M |
| 3/12/2026 | $7.03 | $7.18 | $6.84 | $6.99 | 1.18M |
| 3/11/2026 | $7.00 | $7.49 | $6.95 | $7.11 | 1.55M |
| 3/10/2026 | $7.28 | $7.37 | $7.00 | $7.05 | 1.39M |
| 3/9/2026 | $6.92 | $7.49 | $6.50 | $7.38 | 2.89M |
| 3/6/2026 | $7.98 | $8.14 | $7.57 | $7.60 | 1.39M |
| 3/5/2026 | $8.41 | $8.63 | $7.95 | $8.08 | 1.24M |
| 3/4/2026 | $8.15 | $8.66 | $8.06 | $8.57 | 1.48M |
| 3/3/2026 | $8.01 | $8.19 | $7.75 | $7.93 | 1.06M |
| 3/2/2026 | $7.75 | $8.42 | $7.62 | $8.33 | 1.15M |
| 2/27/2026 | $8.82 | $8.82 | $7.97 | $8.14 | 1.38M |
| 2/26/2026 | $8.43 | $9.09 | $8.28 | $9.07 | 1.38M |
| 2/25/2026 | $8.90 | $9.10 | $8.58 | $8.60 | 1.57M |
| 2/24/2026 | $7.71 | $8.97 | $7.54 | $8.93 | 2.45M |
| 2/23/2026 | $7.58 | $7.77 | $7.49 | $7.69 | 955,812 |
| 2/20/2026 | $7.63 | $7.82 | $7.45 | $7.68 | 1.35M |